PETRR507 - PUT de PETR4 - Strike R$ 49,19 - Vencimento 20/06/2025

Grade de opções de PETR4
Simular estratégia com PETRR507
Gráficos 2d e 3d de PETRR507 na calculadora Black & Scholes

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

Exibindo os últimos 5 dias de negociação de PETRR507. Para consultar os dados de outra opção utilize o menu.

PETRR507 - Cotação não ajustadaPETRR507 - Volatilidade implícitaPETR4 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
18/06/202516,600016,650016,620016,600016,6500223.280,00300,00300,00304,31308,75308,7532,490032,960032,810032,910033,2100
17/06/202516,110016,300016,250016,110016,300026.501,00185,00213,37200,18185,00213,3732,370032,380032,880032,940033,0900
30/04/202518,700018,700018,700018,700018,700011.870,0063,0863,0863,0863,0863,0829,960030,410030,180029,990030,5800
16/04/202518,520018,520018,520018,520018,5200212.964,0054,1655,4454,8754,1655,4430,850031,290031,120031,000031,4700
15/04/202518,100018,100018,130018,150018,1500214.510,0054,5054,5054,5054,5054,5030,980031,730031,310031,000031,8700

Para dados em tempo real ou para ver todo o histórico de negociação é necessário ser assinante. Conheça nossos planos.

Vencimento

StrikeCALLPUT
0,69PETRF422PETRR422
2,04PETRF35PETRR35
3,24PETRF40PETRR40
3,34PETRF415PETRR415
3,44PETRF425PETRR425
3,54PETRF435PETRR435
3,64PETRF446PETRR446
3,74PETRF456PETRR456
3,84PETRF466PETRR466
3,94PETRF476PETRR476
4,04PETRF486PETRR486
4,09PETRF491PETRR491
4,14PETRF496PETRR496
4,19PETRF501PETRR501
4,29PETRF511PETRR511
4,39PETRF521PETRR521
4,49PETRF531PETRR531
4,59PETRF541PETRR541
4,69PETRF551PETRR551
4,79PETRF561PETRR561
4,89PETRF571PETRR571
4,99PETRF581PETRR581
5,09PETRF591PETRR591
5,19PETRF674PETRR674
5,29PETRF611PETRR611
5,39PETRF694PETRR694
5,49PETRF631PETRR631
5,59PETRF714PETRR714
5,69PETRF651PETRR651
5,79PETRF734PETRR734
5,89PETRF671PETRR671
5,99PETRF754PETRR754
6,09PETRF764PETRR764
6,19PETRF774PETRR774
6,29PETRF784PETRR784
6,39PETRF794PETRR794
6,49PETRF804PETRR804
6,59PETRF814PETRR814
6,69PETRF824PETRR824
6,79PETRF834PETRR834
6,89PETRF844PETRR844
6,99PETRF854PETRR854
7,09PETRF864PETRR864
7,19PETRF874PETRR874
7,29PETRF884PETRR884
7,39PETRF894PETRR894
7,49PETRF904PETRR904
7,59PETRF914PETRR914
7,69PETRF924PETRR924
7,79PETRF934PETRR934
7,89PETRF944PETRR944
7,99PETRF954PETRR954
8,09PETRF964PETRR964
8,19PETRF144PETRR144
8,29PETRF984PETRR984
8,39PETRF994PETRR994
8,49PETRF931PETRR931
8,59PETRF941PETRR941
8,69PETRF149PETRR149
8,79PETRF961PETRR961
8,89PETRF971PETRR971
8,94PETRF104PETRR104
9,09PETRF991PETRR991
9,19PETRF22PETRR22
9,44PETRF109PETRR109
9,69PETRF112PETRR112
9,89PETRF989PETRR989
9,94PETRF114PETRR114
10,19PETRF155PETRR155
10,44PETRF119PETRR119
10,69PETRF122PETRR122
10,94PETRF124PETRR124
11,19PETRF127PETRR127
11,44PETRF129PETRR129
11,69PETRF132PETRR132
11,94PETRF134PETRR134
12,19PETRF137PETRR137
12,44PETRF139PETRR139
12,69PETRF142PETRR142
12,94PETRF143PETRR143
13,19PETRF146PETRR146
13,44PETRF148PETRR148
13,69PETRF152PETRR152
13,94PETRF15PETRR15
14,19PETRF185PETRR185
14,44PETRF159PETRR159
14,69PETRF162PETRR162
14,94PETRF164PETRR164
15,19PETRF167PETRR167
15,44PETRF169PETRR169
15,69PETRF172PETRR172
15,94PETRF17PETRR17
16,19PETRF176PETRR176
16,44PETRF178PETRR178
16,69PETRF18PETRR18
16,94PETRF184PETRR184
17,19PETRF187PETRR187
17,44PETRF202PETRR202
17,69PETRF192PETRR192
17,94PETRF194PETRR194
18,19PETRF209PETRR209
18,44PETRF199PETRR199
18,69PETRF20PETRR20
18,94PETRF204PETRR204
19,19PETRF207PETRR207
19,44PETRF222PETRR222
19,69PETRF212PETRR212
19,94PETRF252PETRR252
20,19PETRF217PETRR217
20,44PETRF219PETRR219
20,69PETRF234PETRR234
20,94PETRF224PETRR224
21,19PETRF227PETRR227
21,44PETRF229PETRR229
21,69PETRF232PETRR232
21,94PETRF23PETRR23
22,19PETRF237PETRR237
22,44PETRF239PETRR239
22,69PETRF242PETRR242
22,94PETRF244PETRR244
23,19PETRF247PETRR247
23,44PETRF249PETRR249
23,69PETRF25PETRR25
23,94PETRF254PETRR254
24,19PETRF257PETRR257
24,44PETRF259PETRR259
24,69PETRF3PETRR3
24,94PETRF263PETRR263
25,19PETRF266PETRR266
25,44PETRF268PETRR268
25,69PETRF271PETRR271
25,94PETRF273PETRR273
26,19PETRF304PETRR304
26,44PETRF278PETRR278
26,69PETRF32PETRR32
26,94PETRF283PETRR283
27,19PETRF286PETRR286
27,44PETRF288PETRR288
27,69PETRF291PETRR291
27,94PETRF293PETRR293
28,19PETRF296PETRR296
28,44PETRF298PETRR298
28,69PETRF34PETRR34
28,94PETRF303PETRR303
29,19PETRF306PETRR306
29,44PETRF336PETRR336
29,69PETRF311PETRR311
29,94PETRF341PETRR341
30,19PETRF316PETRR316
30,44PETRF346PETRR346
30,69PETRF321PETRR321
30,94PETRF351PETRR351
31,19PETRF326PETRR326
31,44PETRF356PETRR356
31,69PETRF331PETRR331
31,94PETRF361PETRR361
32,19PETRF337PETRR337
32,44PETRF366PETRR366
32,69PETRF342PETRR342
32,94PETRF371PETRR371
33,19PETRF347PETRR347
33,44PETRF376PETRR376
33,69PETRF352PETRR352
33,94PETRF381PETRR381
34,19PETRF357PETRR357
34,44PETRF386PETRR386
34,69PETRF362PETRR362
34,94PETRF391PETRR391
35,19PETRF394PETRR394
35,44PETRF396PETRR396
35,69PETRF418PETRR418
35,94PETRF401PETRR401
36,19PETRF377PETRR377
36,44PETRF406PETRR406
36,69PETRF420PETRR420
36,94PETRF411PETRR411
37,19PETRF38PETRR38
37,44PETRF416PETRR416
37,69PETRF39PETRR39
37,94PETRF421PETRR421
38,19PETRF424PETRR424
38,44PETRF426PETRR426
38,69PETRF439PETRR439
38,94PETRF431PETRR431
39,19PETRF434PETRR434
39,44PETRF436PETRR436
39,69PETRF1PETRR1
39,94PETRF41PETRR41
40,19PETRF417PETRR417
40,44PETRF419PETRR419
40,69PETRF2PETRR2
40,94PETRF423PETRR423
41,19PETRF427PETRR427
41,44PETRF428PETRR428
41,69PETRF43PETRR43
41,94PETRF433PETRR433
42,19PETRF437PETRR437
42,44PETRF438PETRR438
42,69PETRF44PETRR44
42,94PETRF444PETRR444
43,19PETRF447PETRR447
43,44PETRF448PETRR448
43,69PETRF45PETRR45
43,94PETRF453PETRR453
44,19PETRF457PETRR457
44,44PETRF458PETRR458
44,69PETRF46PETRR46
44,94PETRF463PETRR463
45,19PETRF467PETRR467
45,44PETRF468PETRR468
45,69PETRF47PETRR47
45,94PETRF473PETRR473
46,19PETRF477PETRR477
46,44PETRF478PETRR478
46,69PETRF48PETRR48
46,94PETRF484PETRR484
47,19PETRF487PETRR487
47,44PETRF489PETRR489
47,69PETRF492PETRR492
47,94PETRF494PETRR494
48,19PETRF497PETRR497
48,44PETRF499PETRR499
48,69PETRF502PETRR502
48,94PETRF49PETRR49
49,19PETRF507PETRR507
49,69PETRF512PETRR512
49,94PETRF498PETRR498
50,19PETRF517PETRR517
50,69PETRF522PETRR522
51,19PETRF527PETRR527
51,69PETRF532PETRR532
52,19PETRF537PETRR537
52,69PETRF542PETRR542
53,19PETRF547PETRR547
53,69PETRF552PETRR552
54,19PETRF557PETRR557
54,69PETRF562PETRR562
55,19PETRF567PETRR567
55,69PETRF572PETRR572
56,19PETRF577PETRR577
56,69PETRF582PETRR582
57,19PETRF587PETRR587
57,69PETRF592PETRR592
58,19PETRF597PETRR597
58,69PETRF602PETRR602
59,19PETRF607PETRR607
59,69PETRF612PETRR612
60,19PETRF617PETRR617
60,69PETRF622PETRR622
61,19PETRF627PETRR627
61,69PETRF632PETRR632
62,19PETRF637PETRR637
62,69PETRF642PETRR642
63,19PETRF647PETRR647
63,69PETRF652PETRR652
64,19PETRF657PETRR657
64,69PETRF662PETRR662
65,19PETRF667PETRR667
65,69PETRF672PETRR672
66,19PETRF677PETRR677
66,69PETRF675PETRR675
67,19PETRF687PETRR687
67,69PETRF685PETRR685
68,19PETRF697PETRR697
68,69PETRF695PETRR695
69,19PETRF707PETRR707
69,69PETRF705PETRR705
70,19PETRF717PETRR717
70,69PETRF722PETRR722
71,19PETRF720PETRR720
71,69PETRF725PETRR725
72,19PETRF730PETRR730
72,69PETRF735PETRR735
73,19PETRF740PETRR740
73,69PETRF745PETRR745
74,19PETRF750PETRR750
75,19PETRF760PETRR760
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade